株価チャート

2012/07/05～2012/12/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20211/1, 株式分割 1→2
2012
12/28245253245253+3.7%4,800-+0.2%--
12/27250250243244-1.62%5,600--3.37%--
12/26243257243248-3.51%21,200--1.39%--
12/25256262254257-2.1%16,200-+2.19%--
12/21262262259262+0.19%4,200-+4.8%--
12/20261262259262+1.55%2,200-+5.02%--
12/19257261257258+0.19%17,400-+3.83%--
12/18255257255257+0.98%3,200-+4.05%--
12/17253255253255+1.6%8,600-+3.46%--
12/14254254250251-1.57%3,600-+2.24%--
12/13250255250255-0.2%3,400-+3.88%--
12/12259259252255-1.54%3,000-+4.51%--
12/11259263259259+0.58%800-+6.15%--
12/10262263257258-1.72%24,000-+5.97%--
12/07253262253262+3.76%3,600-+8.71%--
12/06250253248253+1.61%8,400-+5.21%--
12/05248249248249+0.4%6,800-+3.97%--
12/04248248247248-0.2%1,800-+3.56%--
12/03248248248248+1.43%400-+4.2%--
11/30245245245245-0.2%200-+2.73%--
11/29246246245245-0.61%1,200-+3.38%--
11/28246247245247+2.07%2,600-+4.01%--
11/27241243241242-1.43%4,000-+2.33%--
11/262462462442450%2,000-+3.81%--
11/222462502432450%20,400-+4.26%--
11/21238250238245+2.08%11,200-+4.7%--
11/20238240238240+1.05%6,800-+3%--
11/192372382372380%5,200-+2.37%--
11/16232239232238+1.06%3,200-+2.37%--
11/15234235234235+2.17%4,000-+1.29%--
11/13232232230230-0.43%2,000--0.86%--
11/12233233231231-0.43%5,800--0.43%--
11/09235235231232-1.07%3,600-0%--
11/08238238234235-2.9%2,600-+1.52%--
11/07242242238242-1.23%10,200-+4.55%--
11/06244246244245-1.01%3,400-+6.3%--
11/05229258229247+8.1%28,200-+7.39%--
11/02228230228229+0.66%1,000--0.22%--
11/01227228227227-1.09%4,200--0.87%--
10/31228230225230+0.44%4,800-+0.66%--
10/30229229229229-1.72%2,000-+0.22%--
10/29238238233233-2.11%800-+1.97%--
10/262392392382380%13,400-+4.63%--
10/25234238233238+2.81%8,600-+4.63%--
10/24234234227231-2.94%8,400-+1.76%--
10/23238238238238+1.71%400-+4.85%--
10/22230235230234+6.12%2,400-+3.08%--
10/15224224221221-1.56%2,200--2.86%--
10/12220224220224+3.7%400--1.32%--
10/11223223216216-4.85%4,200--4.85%--
10/10229230227227-1.09%3,400--0.44%--
10/09229230229230+0.44%400-+0.66%--
10/042272292272290%4,800-+0.22%--
10/01229229229229-1.72%1,800-+0.66%--
09/27235235233233-1.06%8,000-+2.42%--
09/26228235228235+3.3%3,200-+3.52%--
09/25226228226228+0.89%1,000-+0.22%--
09/24226226226226+0.22%200--0.66%--
09/19225225225225+1.12%2,400--0.88%--
09/18226226219223-1.33%4,600--1.98%--
09/14226226226226-0.22%600--0.66%--
09/13226226226226+0.22%800--0.44%--
09/12226226226226+2.5%600--0.66%--
09/04222222220220-2.22%1,600--3.08%--
09/03225225225225+1.12%1,000--1.32%--
08/312232232232230%1,600--2.41%--
08/30226226223223-3.26%9,000--2.41%--
08/29230230230230-1.92%800-+0.88%--
08/272352352352350%7,600-+2.85%--
08/24228235228235+3.08%2,000-+2.85%--
08/21228228228228-1.73%1,000--0.22%--
08/20232232232232+0.22%200-+1.54%--
08/172312312312310%400-+1.32%--
08/16226231225231+2.44%2,400-+1.32%--
08/14225226225226+0.22%1,400--1.1%--
08/132252262252250%2,600--1.32%--
08/102262262252250%2,200--1.75%--
08/082252252252250%4,000--1.75%--
08/07225225225225-1.1%600--2.17%--
08/062282282272280%2,400--1.52%--
08/03226230226228+0.89%1,000--1.52%--
08/02226226226226+0.22%1,000--2.8%--
08/01226226225225-0.44%3,000--3.02%--
07/31226226226226+0.22%2,200--2.59%--
07/30226226226226-0.44%1,200--2.8%--
07/27227227226227-1.74%3,000--2.37%--
07/26231231231231-0.65%8,000--1.07%--
07/25227232227232+2.43%4,800-0%--
07/24225227225227+0.67%800--2.37%--
07/23230230225225-2.17%12,200--2.6%--
07/202302302302300%200--0.43%--
07/192302302302300%600--0.43%--
07/18230230230230+1.55%200-0%--
07/17233233227227-2.58%2,200--1.52%--
07/13230233226233-0.21%800-+1.09%--
07/12231233231233+3.56%400-+1.75%--
07/10231231225225-3.43%28,200--2.17%--
07/09233233233233-0.85%600-+1.75%--
07/06237237233235-0.63%2,600-+2.62%--
07/05238238236237-1.25%4,000-+3.28%--